Dark

XLE20280121C90
XLE Jan 21 2028 90.00 Call (XLE280121C00090000)
option OPRA

EOD

Sep 30, 2026

1.31-10.884%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.3100	1.3100	1.3100	1.3100	-10.884%	2	5,004	0.000%
2026-09-25	1.4900	1.4900	1.3300	1.4700	-5.161%	10	5,004	-10.884%
2026-09-23	1.5500	1.5500	1.5500	1.5500	+5.442%	6	5,005	-15.484%
2026-09-22	1.4400	1.4800	1.4400	1.4700	-9.259%	5	5,011	-10.884%
2026-09-21	1.5400	1.6200	1.5400	1.6200	-10.000%	13	5,006	-19.136%
2026-09-18	1.8400	1.8400	1.8000	1.8000	-1.639%	2	5,006	-27.222%
2026-09-17	1.7300	1.8300	1.7300	1.8300	-3.684%	2	5,004	-28.415%
2026-09-16	1.9000	1.9000	1.9000	1.9000	-9.091%	2	5,002	-31.053%
2026-09-15	2.0900	2.0900	2.0900	2.0900	+1.456%	1	5,002	-37.321%
2026-09-14	2.0800	2.0800	2.0600	2.0600	+4.040%	4	5,003	-36.408%
2026-09-11	1.9500	1.9800	1.9000	1.9800	+1.538%	20	5,003	-33.838%
2026-09-10	1.9600	1.9600	1.9500	1.9500	-2.985%	5	5,018	-32.821%
2026-09-09	2.0000	2.0100	1.9800	2.0100	+7.487%	40	5,018	-34.826%
2026-09-08	1.8800	1.8800	1.8700	1.8700	+5.650%	7	5,023	-29.947%
2026-09-04	1.7300	1.7900	1.7300	1.7700	-5.348%	122	4,894	-25.989%
2026-09-03	2.0000	2.0000	1.8700	1.8700	-0.532%	6	4,894	-29.947%
2026-09-02	1.8800	1.8800	1.8800	1.8800	+1.075%	2	4,895	-30.319%
2026-09-01	1.8600	1.8600	1.8600	1.8600	+2.198%	1	4,897	-29.570%
2026-08-31	1.8200	1.8200	1.8200	1.8200	+29.078%	1	4,896	-28.022%
2026-08-27	1.4100	1.4100	1.4100	1.4100	-18.966%	70	4,896	-7.092%
2026-08-24	1.6600	1.7400	1.6500	1.7400	-11.675%	13	4,826	-24.713%
2026-08-20	2.0000	2.0000	1.9600	1.9700	+13.218%	4	4,816	-33.503%
2026-08-19	1.7400	1.7400	1.7400	1.7400	-0.571%	1	4,819	-24.713%
2026-08-18	1.7000	1.7500	1.7000	1.7500	+14.379%	6	4,820	-25.143%
2026-08-17	1.4500	1.7000	1.4500	1.5300	+6.993%	2,505	4,816	-14.379%
2026-08-14	1.3800	1.5000	1.3800	1.4300	+6.716%	137	2,327	-8.392%
2026-08-13	1.3400	1.3400	1.3200	1.3400	+0.752%	7	2,403	-2.239%
2026-08-12	1.3500	1.3800	1.2500	1.3300	+47.778%	117	2,402	-1.504%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-8.163%	1	2,297	+45.556%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-9.259%	1	2,296	+33.673%
2026-07-30	1.0800	1.0800	1.0800	1.0800	-0.917%	103	2,296	+21.296%
2026-07-27	1.1100	1.1100	1.0900	1.0900	-15.504%	2	2,194	+20.183%
2026-07-23	1.2600	1.2900	1.2600	1.2900	+8.403%	3	2,197	+1.550%
2026-07-22	1.0800	1.1900	1.0800	1.1900	+14.423%	2	2,197	+10.084%
2026-07-20	1.1000	1.1000	1.0400	1.0400	+4.000%	101	2,197	+25.962%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+44.928%	1	2,097	+31.000%
2026-07-08	0.6900	0.6900	0.6900	0.6900	+11.290%	3	2,097	+89.855%
2026-07-07	0.5800	0.6200	0.5800	0.6200	+3.333%	2	2,094	+111.290%
2026-07-06	0.5800	0.6000	0.5800	0.6000	-7.692%	6	2,092	+118.333%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,086	+101.538%
2026-06-26	0.7100	0.7200	0.7100	0.7200	+14.286%	20	2,085	+81.944%
2026-06-24	0.6300	0.6300	0.6300	0.6300	-33.684%	1	2,077	+107.937%
2026-06-15	1.1500	1.1500	0.9500	0.9500	-30.147%	6	2,175	+37.895%
2026-06-12	1.3800	1.3800	1.3600	1.3600	+0.741%	3	2,175	-3.676%
2026-06-11	1.4700	1.4800	1.3500	1.3500	-8.784%	257	2,175	-2.963%
2026-06-09	1.4800	1.4800	1.4800	1.4800	-1.987%	10	2,323	-11.486%
2026-06-08	1.5100	1.5100	1.5100	1.5100	+4.138%	100	2,323	-13.245%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-7.051%	1	2,225	-9.655%
2026-06-03	1.5300	1.6000	1.5200	1.5600	+11.429%	28	2,231	-16.026%
2026-06-01	1.4000	1.4000	1.4000	1.4000	+27.273%	1	2,243	-6.429%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-32.927%	13	2,243	+19.091%
2026-05-26	1.6600	1.6600	1.6400	1.6400	+1.863%	4	2,253	-20.122%
2026-05-21	1.6100	1.6100	1.6100	1.6100	-4.734%	1	2,250	-18.634%
2026-05-20	1.4600	1.7500	1.4600	1.6900	-11.053%	35	2,250	-22.485%
2026-05-19	1.8000	2.1300	1.8000	1.9000	+3.261%	10	2,262	-31.053%
2026-05-18	1.8100	1.8400	1.8100	1.8400	+21.053%	2	2,262	-28.804%
2026-05-14	1.5200	1.5200	1.5200	1.5200	+11.765%	10	2,262	-13.816%
2026-05-13	1.3600	1.3600	1.3600	1.3600	-12.258%	2	2,258	-3.676%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+40.909%	1	2,258	-15.484%
2026-05-11	1.1200	1.1200	1.1000	1.1000	+0.917%	2	2,258	+19.091%
2026-05-08	1.2000	1.2000	1.0900	1.0900	0.000%	3	2,257	+20.183%
2026-05-06	1.0900	1.0900	1.0900	1.0900	-32.716%	1	2,256	+20.183%
2026-04-30	1.6000	1.6900	1.6000	1.6200	+1.887%	112	2,256	-19.136%
2026-04-29	1.5700	1.6200	1.4500	1.5900	+22.308%	12	2,184	-17.610%
2026-04-28	1.3000	1.3000	1.3000	1.3000	+8.333%	1	2,188	+0.769%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+50.000%	1	2,188	+9.167%
2026-04-17	0.7000	0.8000	0.7000	0.8000	-31.624%	67	2,189	+63.750%
2026-04-15	1.1700	1.1700	1.1700	1.1700	+8.333%	1	2,188	+11.966%
2026-04-14	1.0800	1.0800	1.0800	1.0800	-6.897%	1	2,187	+21.296%
2026-04-09	1.3500	1.3500	1.1600	1.1600	+2.655%	167	2,187	+12.931%
2026-04-08	1.0500	1.1300	1.0000	1.1300	-33.136%	8	2,040	+15.929%
2026-04-07	1.6900	1.6900	1.6900	1.6900	+6.289%	1	2,032	-22.485%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-27.727%	2	2,031	-17.610%
2026-03-31	2.2100	2.2100	2.2000	2.2000	+10.000%	16	2,029	-40.455%
2026-03-30	2.3600	2.3600	2.0000	2.0000	-8.676%	34	2,025	-34.500%
2026-03-27	1.9500	2.2100	1.9200	2.1900	+1.389%	8	2,010	-40.183%
2026-03-26	1.7500	2.1600	1.6800	2.1600	+26.316%	1,665	2,004	-39.352%
2026-03-25	1.7000	1.7600	1.6400	1.7100	-1.724%	234	343	-23.392%
2026-03-24	1.5700	1.8100	1.5700	1.7400	+12.258%	124	143	-24.713%
2026-03-23	1.4800	1.5900	1.4800	1.5500	-86.964%	90	59	-15.484%
2025-12-02	11.8900	11.8900	11.8900	11.8900	+3.033%	1	130	-88.982%
2025-11-28	11.5400	11.5400	11.5400	11.5400	+4.909%	1	129	-88.648%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+2.996%	50	178	-88.091%
2025-11-25	10.6800	10.6800	10.6800	10.6800	-6.234%	10	178	-87.734%
2025-11-21	11.3900	11.3900	11.3900	11.3900	+2.061%	17	168	-88.499%
2025-11-19	11.1800	11.1800	11.1600	11.1600	-10.720%	300	153	-88.262%
2025-11-18	11.9000	13.1000	11.9000	12.5000	0.000%	21	441	-89.520%
2025-11-17	12.5000	12.5000	12.5000	12.5000	-0.794%	1	432	-89.520%
2025-11-14	12.6000	12.6000	12.6000	12.6000	+2.190%	1	433	-89.603%
2025-11-13	12.7200	12.7200	12.3300	12.3300	-2.143%	301	432	-89.376%
2025-11-12	12.6000	12.6000	12.6000	12.6000	-2.401%	1	131	-89.603%
2025-11-11	12.5100	13.0000	12.5100	12.9100	+14.756%	8	131	-89.853%
2025-11-10	11.4700	11.4700	11.2500	11.2500	-3.017%	4	131	-88.356%
2025-11-07	11.1500	11.6500	11.1500	11.6000	+12.621%	7	127	-88.707%
2025-11-04	10.0000	10.3000	10.0000	10.3000	-4.364%	3	121	-87.282%
2025-10-31	10.7700	10.7700	10.7700	10.7700	+1.127%	6	124	-87.837%
2025-10-28	10.5500	10.6500	10.5500	10.6500	-1.662%	8	118	-87.700%
2025-10-24	11.0000	11.0000	10.8300	10.8300	+6.176%	4	114	-87.904%
2025-10-15	10.2000	10.2000	10.2000	10.2000	-1.354%	1	111	-87.157%
2025-10-14	10.3400	10.3400	10.3400	10.3400	-3.814%	5	110	-87.331%
2025-10-09	10.7500	10.7500	10.7500	10.7500	-8.898%	1	107	-87.814%
2025-10-06	11.8000	11.8000	11.8000	11.8000	-1.667%	1	106	-88.898%
2025-09-29	12.5000	12.5000	12.0000	12.0000	-10.247%	6	105	-89.083%
2025-09-26	13.3600	13.3700	13.3600	13.3700	+5.276%	3	100	-90.202%
2025-09-25	12.7000	12.7000	12.7000	12.7000	+1.357%	25	100	-89.685%
2025-09-24	12.2300	12.5300	12.2300	12.5300	+8.017%	7	75	-89.545%
2025-09-23	11.6000	11.6000	11.6000	11.6000	+12.621%	1	70	-88.707%
2025-09-22	10.2900	10.4000	10.2600	10.3000	+0.292%	70	69	-87.282%
2025-09-19	10.5500	10.5500	10.2700	10.2700	-6.038%	2	3	-87.244%
2025-09-18	10.9300	10.9300	10.9300	10.9300	0.000%	1	1	-88.015%

.dark-mode .q55bdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q55bdK{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C90XLE Jan 21 2028 90.00 Call (XLE280121C00090000)option OPRA

XLE20280121C90
XLE Jan 21 2028 90.00 Call (XLE280121C00090000)
option OPRA